5 DAY PERFORMANCE
-9.76%
1 MONTH PERFORMANCE
-0.14%
3 MONTH PERFORMANCE
-9.30%
6 MONTH PERFORMANCE
-10.41%
YEAR-TO-DATE PERFORMANCE
-10.49%
1 YEAR PERFORMANCE
+4.71%
Blackrock Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/05/2026 | $1,055.88 | $1,048.91 (-0.66%) | $1,064.97 | $1,048.01 | 541.25 K | $162.90 B |
| 05/04/2026 | $1,055.00 | $1,052.25 (-0.26%) | $1,068.50 | $1,049.89 | 424.70 K | $163.41 B |
| 05/01/2026 | $1,069.88 | $1,061.68 (-0.77%) | $1,080.73 | $1,060.59 | 471.14 K | $164.88 B |
| 04/30/2026 | $1,041.00 | $1,065.60 (2.36%) | $1,067.42 | $1,033.50 | 573.25 K | $165.49 B |
| 04/29/2026 | $1,049.00 | $1,039.38 (-0.92%) | $1,055.64 | $1,031.32 | 398.10 K | $161.42 B |
| 04/28/2026 | $1,062.03 | $1,049.76 (-1.16%) | $1,066.99 | $1,047.86 | 424.54 K | $163.03 B |
| 04/27/2026 | $1,040.85 | $1,056.86 (1.54%) | $1,058.50 | $1,040.85 | 532.69 K | $164.13 B |
| 04/24/2026 | $1,053.86 | $1,044.97 (-0.84%) | $1,059.13 | $1,042.44 | 365.98 K | $162.28 B |
| 04/23/2026 | $1,056.10 | $1,053.47 (-0.25%) | $1,065.00 | $1,041.72 | 538.89 K | $163.60 B |
| 04/22/2026 | $1,054.72 | $1,062.47 (0.73%) | $1,063.42 | $1,048.31 | 550.94 K | $165.00 B |
| 04/21/2026 | $1,049.49 | $1,042.85 (-0.63%) | $1,070.73 | $1,040.40 | 674.18 K | $161.95 B |
| 04/20/2026 | $1,048.66 | $1,048.42 (-0.02%) | $1,060.00 | $1,045.00 | 638.31 K | $162.82 B |
| 04/17/2026 | $1,038.28 | $1,052.14 (1.33%) | $1,067.33 | $1,036.14 | 1.11 M | $163.40 B |
| 04/16/2026 | $1,054.11 | $1,024.95 (-2.77%) | $1,058.40 | $1,011.41 | 950.62 K | $159.17 B |
| 04/15/2026 | $1,053.81 | $1,048.60 (-0.49%) | $1,062.00 | $1,043.45 | 1.01 M | $162.85 B |
| 04/14/2026 | $1,050.00 | $1,054.56 (0.43%) | $1,074.00 | $1,040.88 | 1.35 M | $163.77 B |
| 04/13/2026 | $992.80 | $1,023.65 (3.11%) | $1,025.65 | $991.96 | 929.40 K | $158.97 B |
| 04/10/2026 | $1,002.39 | $999.31 (-0.31%) | $1,002.93 | $991.18 | 671.06 K | $155.19 B |
| 04/09/2026 | $993.77 | $1,001.62 (0.79%) | $1,006.32 | $982.22 | 676.73 K | $155.35 B |
| 04/08/2026 | $1,002.00 | $1,001.54 (-0.05%) | $1,017.30 | $995.78 | 1.25 M | $155.34 B |
| 04/07/2026 | $954.99 | $958.46 (0.36%) | $962.00 | $949.29 | 471.21 K | $148.66 B |
| 04/06/2026 | $961.13 | $959.41 (-0.18%) | $966.09 | $955.00 | 451.27 K | $148.80 B |
| 04/02/2026 | $931.43 | $966.56 (3.77%) | $971.24 | $929.25 | 568.98 K | $149.91 B |
| 04/01/2026 | $974.95 | $957.40 (-1.8%) | $978.99 | $956.30 | 624.66 K | $148.49 B |
| 03/31/2026 | $950.32 | $961.71 (1.2%) | $967.08 | $940.53 | 800.21 K | $149.16 B |
| 03/30/2026 | $939.45 | $934.06 (-0.57%) | $953.51 | $930.69 | 806.64 K | $144.87 B |
| 03/27/2026 | $959.80 | $933.85 (-2.7%) | $961.48 | $930.00 | 877.59 K | $144.84 B |
| 03/26/2026 | $972.59 | $968.46 (-0.42%) | $985.18 | $966.55 | 739.71 K | $150.21 B |
| 03/25/2026 | $988.00 | $981.35 (-0.67%) | $992.13 | $963.90 | 877.48 K | $152.21 B |
| 03/24/2026 | $960.00 | $976.06 (1.67%) | $978.68 | $956.54 | 626.08 K | $151.39 B |
| 03/23/2026 | $976.89 | $974.58 (-0.24%) | $988.30 | $965.00 | 911.80 K | $151.16 B |
| 03/20/2026 | $970.26 | $957.91 (-1.27%) | $971.79 | $945.52 | 1.41 M | $148.57 B |
| 03/19/2026 | $957.20 | $969.60 (1.3%) | $972.00 | $949.61 | 913.31 K | $150.38 B |
| 03/18/2026 | $963.75 | $968.31 (0.47%) | $976.29 | $962.52 | 842.20 K | $150.18 B |
| 03/17/2026 | $958.00 | $971.01 (1.36%) | $975.46 | $954.05 | 1.35 M | $150.60 B |
| 03/16/2026 | $931.47 | $943.26 (1.27%) | $946.52 | $929.00 | 927.00 K | $146.30 B |
| 03/13/2026 | $932.93 | $924.11 (-0.95%) | $943.43 | $920.92 | 1.24 M | $143.33 B |
| 03/12/2026 | $932.58 | $922.90 (-1.04%) | $944.10 | $917.39 | 1.13 M | $143.14 B |
| 03/11/2026 | $964.78 | $951.17 (-1.41%) | $967.40 | $940.31 | 1.09 M | $147.53 B |
| 03/10/2026 | $965.00 | $967.36 (0.24%) | $976.80 | $956.55 | 1.16 M | $150.04 B |
| 03/09/2026 | $929.38 | $957.67 (3.04%) | $960.39 | $919.00 | 1.93 M | $148.53 B |
| 03/06/2026 | $991.29 | $955.45 (-3.62%) | $994.82 | $948.75 | 1.85 M | $148.19 B |
| 03/05/2026 | $1,039.69 | $1,035.00 (-0.45%) | $1,046.46 | $1,022.12 | 673.97 K | $160.53 B |
| 03/04/2026 | $1,060.00 | $1,049.23 (-1.02%) | $1,062.99 | $1,045.00 | 482.31 K | $162.74 B |
| 03/03/2026 | $1,033.03 | $1,052.59 (1.89%) | $1,066.99 | $1,029.00 | 893.44 K | $163.26 B |
| 03/02/2026 | $1,038.77 | $1,068.31 (2.84%) | $1,075.52 | $1,031.95 | 708.91 K | $165.69 B |
| 02/27/2026 | $1,073.07 | $1,063.23 (-0.92%) | $1,080.00 | $1,040.45 | 1.19 M | $164.91 B |
| 02/26/2026 | $1,100.00 | $1,090.27 (-0.88%) | $1,108.05 | $1,060.12 | 725.49 K | $169.10 B |
| 02/25/2026 | $1,086.49 | $1,093.78 (0.67%) | $1,097.67 | $1,061.50 | 774.29 K | $169.65 B |
| 02/24/2026 | $1,061.13 | $1,081.05 (1.88%) | $1,093.86 | $1,051.41 | 737.54 K | $167.67 B |
| 02/23/2026 | $1,099.97 | $1,071.01 (-2.63%) | $1,108.22 | $1,056.00 | 727.30 K | $166.11 B |
| 02/20/2026 | $1,074.91 | $1,093.64 (1.74%) | $1,102.58 | $1,068.07 | 567.75 K | $169.62 B |
| 02/19/2026 | $1,077.90 | $1,081.28 (0.31%) | $1,084.77 | $1,064.10 | 662.40 K | $167.71 B |
| 02/18/2026 | $1,080.24 | $1,092.26 (1.11%) | $1,103.79 | $1,070.35 | 700.05 K | $169.41 B |
| 02/17/2026 | $1,074.61 | $1,072.67 (-0.18%) | $1,087.90 | $1,059.22 | 922.08 K | $166.37 B |
| 02/13/2026 | $1,057.20 | $1,071.51 (1.35%) | $1,072.20 | $1,047.00 | 669.23 K | $166.19 B |
| 02/12/2026 | $1,084.30 | $1,055.63 (-2.64%) | $1,087.99 | $1,017.00 | 1.15 M | $163.73 B |
| 02/11/2026 | $1,089.01 | $1,082.88 (-0.56%) | $1,099.00 | $1,068.32 | 970.17 K | $167.95 B |
| 02/10/2026 | $1,079.25 | $1,087.78 (0.79%) | $1,113.56 | $1,078.74 | 956.54 K | $168.71 B |
| 02/09/2026 | $1,045.09 | $1,079.90 (3.33%) | $1,084.69 | $1,044.01 | 799.47 K | $167.49 B |
| 02/06/2026 | $1,069.50 | $1,056.38 (-1.23%) | $1,075.38 | $1,047.57 | 1.34 M | $163.84 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
